华盛昌 sz.002980
128.02
+10.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 121.23 | 128.02 | 121.01 | 128.02 | +10.00% | 15.11 | 11.83% |
| 2026-05-22 | 103.90 | 116.38 | 102.92 | 116.38 | +10.00% | 17.50 | 15.21% |
| 2026-05-21 | 112.81 | 114.91 | 100.00 | 105.80 | -4.70% | 18.17 | 16.47% |
| 2026-05-20 | 102.46 | 112.88 | 95.59 | 111.02 | +7.11% | 19.11 | 17.89% |
| 2026-05-19 | 104.74 | 107.22 | 97.49 | 103.65 | -2.12% | 20.36 | 19.58% |
| 2026-05-18 | 94.03 | 105.90 | 94.03 | 105.90 | +10.00% | 13.32 | 12.78% |
| 2026-05-15 | 96.00 | 104.00 | 92.77 | 96.27 | +1.69% | 21.54 | 21.48% |
| 2026-05-14 | 87.61 | 94.67 | 82.39 | 94.67 | +10.00% | 14.52 | 16.37% |
| 2026-05-13 | 81.75 | 87.49 | 80.28 | 86.06 | +4.32% | 11.45 | 13.26% |
| 2026-05-12 | 86.82 | 87.50 | 81.22 | 82.50 | -3.09% | 11.59 | 13.67% |
| 2026-05-11 | 85.00 | 88.00 | 80.10 | 85.13 | +1.18% | 13.55 | 15.86% |
| 2026-05-08 | 82.03 | 85.79 | 78.52 | 84.14 | +0.89% | 13.43 | 15.97% |
| 2026-05-07 | 76.32 | 83.40 | 74.26 | 83.40 | +10.00% | 15.50 | 19.13% |
| 2026-05-06 | 80.35 | 80.40 | 74.77 | 75.82 | -5.15% | 13.59 | 17.60% |
| 2026-04-30 | 81.06 | 84.70 | 77.00 | 79.94 | -1.73% | 14.40 | 17.80% |
| 2026-04-29 | 84.00 | 84.98 | 78.66 | 81.35 | -4.36% | 15.79 | 19.21% |
| 2026-04-28 | 79.20 | 87.20 | 77.66 | 85.06 | +5.14% | 15.12 | 18.04% |
| 2026-04-27 | 79.68 | 81.93 | 77.00 | 80.90 | -1.69% | 15.28 | 18.99% |
| 2026-04-24 | 78.39 | 83.49 | 74.50 | 82.29 | +8.42% | 21.03 | 25.84% |
| 2026-04-23 | 80.00 | 80.13 | 73.10 | 75.90 | -6.55% | 16.55 | 21.66% |